Harbin Medisan Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.530	11.540	11.030	11.220	10.840	2,985,500
2024-01-22	12.000	12.380	11.300	11.380	10.995	3,442,800
2024-01-19	12.400	12.550	12.220	12.240	11.826	2,491,650
2024-01-18	12.620	12.620	12.010	12.360	11.942	2,321,800
2024-01-17	12.940	13.000	12.650	12.670	12.241	1,273,100
2024-01-16	13.020	13.170	12.760	12.950	12.512	2,008,350
2024-01-15	12.880	13.170	12.850	13.030	12.589	2,114,800
2024-01-12	13.000	13.210	12.900	12.900	12.463	1,659,500
2024-01-11	13.070	13.240	13.000	13.090	12.647	1,928,300
2024-01-10	13.280	13.300	12.800	13.110	12.666	2,436,300
2024-01-09	13.010	13.330	13.010	13.190	12.744	2,485,500
2024-01-08	13.300	13.350	13.000	13.000	12.560	2,321,900
2024-01-05	13.760	13.780	13.260	13.310	12.859	1,943,500
2024-01-04	13.680	13.780	13.510	13.770	13.304	1,798,500
2024-01-03	13.690	13.830	13.590	13.740	13.275	1,825,650
2024-01-02	13.660	13.790	13.510	13.650	13.188	2,236,700
2023-12-29	13.510	13.690	13.310	13.650	13.188	1,538,100
2023-12-28	13.290	13.470	13.090	13.380	12.927	1,528,500
2023-12-27	13.210	13.320	13.110	13.290	12.840	1,287,350
2023-12-26	13.380	13.430	13.130	13.210	12.763	1,241,700
2023-12-25	13.460	13.470	13.270	13.390	12.937	1,415,700
2023-12-22	13.620	13.670	13.410	13.440	12.985	1,711,150
2023-12-21	13.620	13.730	13.380	13.620	13.159	2,160,250
2023-12-20	13.750	13.840	13.610	13.620	13.159	1,446,200
2023-12-19	13.710	13.790	13.590	13.670	13.207	1,519,500
2023-12-18	13.830	13.990	13.720	13.780	13.314	2,215,150
2023-12-15	13.910	14.090	13.710	13.830	13.362	2,294,950
2023-12-14	13.970	14.160	13.900	13.910	13.439	1,560,350
2023-12-13	14.000	14.270	14.000	14.030	13.555	1,942,150
2023-12-12	14.010	14.120	13.900	13.980	13.507	2,136,050
2023-12-11	13.810	14.060	13.720	14.030	13.555	2,708,300
2023-12-08	14.250	14.250	13.860	13.870	13.401	2,167,850
2023-12-07	14.370	14.370	14.100	14.190	13.710	2,477,400
2023-12-06	14.170	14.460	14.100	14.320	13.835	2,611,550
2023-12-05	14.260	14.390	14.170	14.220	13.739	2,507,000
2023-12-04	14.410	14.540	14.220	14.320	13.835	3,531,550
2023-12-01	14.260	14.620	14.230	14.450	13.961	3,399,200
2023-11-30	14.080	14.440	14.020	14.300	13.816	4,092,600
2023-11-29	14.200	14.440	14.140	14.150	13.671	3,262,600
2023-11-28	14.290	14.430	14.090	14.230	13.748	4,407,600
2023-11-27	14.770	14.900	14.290	14.400	13.913	8,354,800
2023-11-24	14.810	15.070	14.580	14.900	14.396	11,448,550
2023-11-23	14.340	15.490	14.340	14.740	14.241	11,940,400
2023-11-22	14.210	14.450	13.950	14.230	13.748	7,786,100
2023-11-21	13.980	14.690	13.910	14.300	13.816	9,066,614
2023-11-20	13.820	14.200	13.720	14.080	13.603	4,871,050
2023-11-17	13.560	13.850	13.510	13.820	13.352	2,350,200
2023-11-16	13.560	13.670	13.540	13.560	13.101	1,416,462
2023-11-15	13.770	13.800	13.560	13.630	13.169	1,709,450
2023-11-14	13.680	13.830	13.580	13.740	13.275	1,747,600
2023-11-13	13.640	13.840	13.540	13.630	13.169	1,800,845
2023-11-10	13.540	13.780	13.480	13.610	13.149	1,637,950
2023-11-09	13.610	13.900	13.600	13.660	13.198	2,405,100
2023-11-08	13.730	13.940	13.620	13.660	13.198	2,118,300
2023-11-07	13.790	14.000	13.710	13.770	13.304	2,966,450
2023-11-06	13.610	14.090	13.610	13.880	13.410	4,096,850
2023-11-03	13.560	13.680	13.400	13.560	13.101	2,880,850
2023-11-02	13.750	13.770	13.510	13.630	13.169	3,479,850
2023-11-01	13.910	14.010	13.500	13.700	13.236	5,861,250
2023-10-31	13.600	14.130	13.560	14.060	13.584	7,789,262

← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.2000 CNY
2024-06-05	0.2000 CNY
2023-05-31	0.1000 CNY
2022-06-13	0.3200 CNY
2021-07-05	0.0800 CNY
2020-06-30	0.2800 CNY
2019-06-04	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.